Snow Peak, Inc. (7816.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 1,245.00 | 1,246.00 | 1,245.00 | 1,245.00 | 1,245.00 | 26,300 |
| May 16, 2024 | 1,245.00 | 1,247.00 | 1,245.00 | 1,245.00 | 1,245.00 | 31,500 |
| May 15, 2024 | 1,246.00 | 1,247.00 | 1,245.00 | 1,245.00 | 1,245.00 | 17,100 |
| May 14, 2024 | 1,246.00 | 1,247.00 | 1,245.00 | 1,246.00 | 1,246.00 | 44,900 |
| May 13, 2024 | 1,246.00 | 1,246.00 | 1,245.00 | 1,246.00 | 1,246.00 | 38,900 |
| May 10, 2024 | 1,246.00 | 1,246.00 | 1,245.00 | 1,246.00 | 1,246.00 | 22,400 |
| May 09, 2024 | 1,245.00 | 1,247.00 | 1,244.00 | 1,244.00 | 1,244.00 | 89,300 |
| May 08, 2024 | 1,245.00 | 1,247.00 | 1,244.00 | 1,244.00 | 1,244.00 | 120,900 |
| May 07, 2024 | 1,244.00 | 1,245.00 | 1,244.00 | 1,244.00 | 1,244.00 | 90,200 |
| May 02, 2024 | 1,245.00 | 1,245.00 | 1,243.00 | 1,244.00 | 1,244.00 | 252,600 |
| May 01, 2024 | 1,244.00 | 1,245.00 | 1,243.00 | 1,243.00 | 1,243.00 | 117,400 |
| Apr 30, 2024 | 1,245.00 | 1,245.00 | 1,244.00 | 1,244.00 | 1,244.00 | 55,500 |
| Apr 26, 2024 | 1,246.00 | 1,247.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242,400 |
| Apr 25, 2024 | 1,245.00 | 1,247.00 | 1,245.00 | 1,246.00 | 1,246.00 | 34,100 |
| Apr 24, 2024 | 1,245.00 | 1,247.00 | 1,245.00 | 1,245.00 | 1,245.00 | 152,100 |
| Apr 23, 2024 | 1,245.00 | 1,246.00 | 1,245.00 | 1,245.00 | 1,245.00 | 42,400 |
| Apr 22, 2024 | 1,246.00 | 1,247.00 | 1,245.00 | 1,245.00 | 1,245.00 | 80,100 |
| Apr 19, 2024 | 1,246.00 | 1,248.00 | 1,245.00 | 1,245.00 | 1,245.00 | 94,300 |
| Apr 18, 2024 | 1,245.00 | 1,247.00 | 1,245.00 | 1,245.00 | 1,245.00 | 87,500 |
| Apr 17, 2024 | 1,246.00 | 1,248.00 | 1,244.00 | 1,245.00 | 1,245.00 | 149,000 |
| Apr 16, 2024 | 1,244.00 | 1,249.00 | 1,243.00 | 1,246.00 | 1,246.00 | 128,800 |
| Apr 15, 2024 | 1,242.00 | 1,246.00 | 1,241.00 | 1,243.00 | 1,243.00 | 206,300 |
| Apr 12, 2024 | 1,241.00 | 1,244.00 | 1,240.00 | 1,241.00 | 1,241.00 | 110,400 |
| Apr 11, 2024 | 1,244.00 | 1,245.00 | 1,240.00 | 1,240.00 | 1,240.00 | 100,000 |
| Apr 10, 2024 | 1,248.00 | 1,250.00 | 1,245.00 | 1,247.00 | 1,247.00 | 362,300 |
| Apr 09, 2024 | 1,248.00 | 1,249.00 | 1,248.00 | 1,248.00 | 1,248.00 | 57,200 |
| Apr 08, 2024 | 1,248.00 | 1,250.00 | 1,248.00 | 1,249.00 | 1,249.00 | 217,300 |
| Apr 05, 2024 | 1,249.00 | 1,250.00 | 1,248.00 | 1,248.00 | 1,248.00 | 67,300 |
| Apr 04, 2024 | 1,248.00 | 1,250.00 | 1,247.00 | 1,250.00 | 1,250.00 | 289,800 |
| Apr 03, 2024 | 1,248.00 | 1,250.00 | 1,247.00 | 1,249.00 | 1,249.00 | 207,500 |
| Apr 02, 2024 | 1,247.00 | 1,249.00 | 1,247.00 | 1,247.00 | 1,247.00 | 178,800 |
| Apr 01, 2024 | 1,247.00 | 1,249.00 | 1,247.00 | 1,247.00 | 1,247.00 | 319,800 |
| Mar 29, 2024 | 1,247.00 | 1,249.00 | 1,247.00 | 1,248.00 | 1,248.00 | 61,000 |
| Mar 28, 2024 | 1,248.00 | 1,250.00 | 1,247.00 | 1,247.00 | 1,247.00 | 376,100 |
| Mar 27, 2024 | 1,247.00 | 1,248.00 | 1,246.00 | 1,247.00 | 1,247.00 | 195,400 |
| Mar 26, 2024 | 1,246.00 | 1,248.00 | 1,246.00 | 1,247.00 | 1,247.00 | 258,200 |
| Mar 25, 2024 | 1,246.00 | 1,248.00 | 1,245.00 | 1,247.00 | 1,247.00 | 202,700 |
| Mar 22, 2024 | 1,247.00 | 1,248.00 | 1,243.00 | 1,247.00 | 1,247.00 | 873,200 |
| Mar 21, 2024 | 1,247.00 | 1,248.00 | 1,246.00 | 1,246.00 | 1,246.00 | 309,100 |
| Mar 19, 2024 | 1,246.00 | 1,248.00 | 1,246.00 | 1,247.00 | 1,247.00 | 249,500 |
| Mar 18, 2024 | 1,246.00 | 1,248.00 | 1,246.00 | 1,246.00 | 1,246.00 | 231,400 |
| Mar 15, 2024 | 1,246.00 | 1,248.00 | 1,246.00 | 1,246.00 | 1,246.00 | 513,200 |
| Mar 14, 2024 | 1,245.00 | 1,247.00 | 1,245.00 | 1,246.00 | 1,246.00 | 494,700 |
| Mar 13, 2024 | 1,245.00 | 1,247.00 | 1,245.00 | 1,245.00 | 1,245.00 | 202,000 |
| Mar 12, 2024 | 1,246.00 | 1,246.00 | 1,245.00 | 1,246.00 | 1,246.00 | 156,800 |
| Mar 11, 2024 | 1,245.00 | 1,247.00 | 1,245.00 | 1,247.00 | 1,247.00 | 358,900 |
| Mar 08, 2024 | 1,245.00 | 1,246.00 | 1,244.00 | 1,245.00 | 1,245.00 | 324,800 |
| Mar 07, 2024 | 1,245.00 | 1,247.00 | 1,244.00 | 1,245.00 | 1,245.00 | 477,500 |
| Mar 06, 2024 | 1,245.00 | 1,247.00 | 1,244.00 | 1,245.00 | 1,245.00 | 637,200 |
| Mar 05, 2024 | 1,243.00 | 1,247.00 | 1,243.00 | 1,245.00 | 1,245.00 | 1,305,500 |
| Mar 04, 2024 | 1,245.00 | 1,246.00 | 1,236.00 | 1,243.00 | 1,243.00 | 903,900 |
| Mar 01, 2024 | 1,246.00 | 1,247.00 | 1,245.00 | 1,245.00 | 1,245.00 | 665,800 |
| Feb 29, 2024 | 1,246.00 | 1,247.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,425,100 |
| Feb 28, 2024 | 1,247.00 | 1,247.00 | 1,246.00 | 1,246.00 | 1,246.00 | 737,000 |
| Feb 27, 2024 | 1,247.00 | 1,248.00 | 1,247.00 | 1,247.00 | 1,247.00 | 502,300 |
| Feb 26, 2024 | 1,247.00 | 1,248.00 | 1,247.00 | 1,247.00 | 1,247.00 | 869,600 |
| Feb 22, 2024 | 1,248.00 | 1,249.00 | 1,247.00 | 1,248.00 | 1,248.00 | 1,155,600 |
| Feb 21, 2024 | 1,248.00 | 1,251.00 | 1,247.00 | 1,249.00 | 1,249.00 | 5,843,400 |
| Feb 20, 2024 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 245,300 |
| Feb 19, 2024 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | 204,000 |
| Feb 16, 2024 | 795.00 | 863.00 | 782.00 | 838.00 | 838.00 | 1,536,800 |
| Feb 15, 2024 | 770.00 | 804.00 | 745.00 | 791.00 | 791.00 | 1,427,300 |
| Feb 14, 2024 | 747.00 | 797.00 | 726.00 | 763.00 | 763.00 | 2,532,100 |
| Feb 13, 2024 | 857.00 | 872.00 | 839.00 | 867.00 | 867.00 | 719,400 |
| Feb 09, 2024 | 836.00 | 860.00 | 834.00 | 853.00 | 853.00 | 369,400 |
| Feb 08, 2024 | 849.00 | 854.00 | 825.00 | 838.00 | 838.00 | 529,600 |
| Feb 07, 2024 | 869.00 | 875.00 | 851.00 | 851.00 | 851.00 | 514,700 |
| Feb 06, 2024 | 898.00 | 899.00 | 874.00 | 874.00 | 874.00 | 456,300 |
| Feb 05, 2024 | 886.00 | 910.00 | 879.00 | 899.00 | 899.00 | 384,900 |
| Feb 02, 2024 | 877.00 | 895.00 | 873.00 | 885.00 | 885.00 | 231,000 |
| Feb 01, 2024 | 885.00 | 889.00 | 872.00 | 879.00 | 879.00 | 381,400 |
| Jan 31, 2024 | 887.00 | 896.00 | 873.00 | 896.00 | 896.00 | 389,000 |
| Jan 30, 2024 | 902.00 | 902.00 | 879.00 | 890.00 | 890.00 | 358,700 |
| Jan 29, 2024 | 876.00 | 906.00 | 876.00 | 894.00 | 894.00 | 344,000 |
| Jan 26, 2024 | 888.00 | 897.00 | 874.00 | 876.00 | 876.00 | 369,600 |
| Jan 25, 2024 | 897.00 | 897.00 | 871.00 | 889.00 | 889.00 | 358,000 |
| Jan 24, 2024 | 898.00 | 909.00 | 891.00 | 897.00 | 897.00 | 313,100 |
| Jan 23, 2024 | 926.00 | 928.00 | 901.00 | 901.00 | 901.00 | 372,000 |
| Jan 22, 2024 | 889.00 | 912.00 | 871.00 | 911.00 | 911.00 | 457,900 |
| Jan 19, 2024 | 869.00 | 885.00 | 860.00 | 876.00 | 876.00 | 447,300 |
| Jan 18, 2024 | 887.00 | 896.00 | 878.00 | 878.00 | 878.00 | 246,100 |
| Jan 17, 2024 | 892.00 | 899.00 | 877.00 | 889.00 | 889.00 | 436,900 |
| Jan 16, 2024 | 927.00 | 928.00 | 892.00 | 892.00 | 892.00 | 462,200 |
| Jan 15, 2024 | 934.00 | 934.00 | 893.00 | 905.00 | 905.00 | 279,800 |
| Jan 12, 2024 | 924.00 | 942.00 | 914.00 | 935.00 | 935.00 | 570,500 |
| Jan 11, 2024 | 945.00 | 957.00 | 918.00 | 920.00 | 920.00 | 583,500 |
| Jan 10, 2024 | 942.00 | 949.00 | 932.00 | 940.00 | 940.00 | 334,000 |
| Jan 09, 2024 | 914.00 | 948.00 | 911.00 | 944.00 | 944.00 | 578,300 |
| Jan 05, 2024 | 917.00 | 927.00 | 903.00 | 909.00 | 909.00 | 328,500 |
| Jan 04, 2024 | 914.00 | 915.00 | 887.00 | 908.00 | 908.00 | 537,200 |
| Dec 29, 2023 | 920.00 | 944.00 | 908.00 | 925.00 | 925.00 | 562,100 |
| Dec 28, 2023 | 894.00 | 933.00 | 876.00 | 926.00 | 926.00 | 516,000 |
| Dec 27, 2023 | 883.00 | 913.00 | 881.00 | 907.00 | 907.00 | 610,400 |
| Dec 26, 2023 | 866.00 | 894.00 | 860.00 | 888.00 | 888.00 | 494,500 |
| Dec 25, 2023 | 882.00 | 895.00 | 861.00 | 868.00 | 868.00 | 480,400 |
| Dec 22, 2023 | 917.00 | 925.00 | 875.00 | 875.00 | 875.00 | 616,600 |
| Dec 21, 2023 | 919.00 | 930.00 | 902.00 | 913.00 | 913.00 | 484,500 |
| Dec 20, 2023 | 910.00 | 948.00 | 907.00 | 936.00 | 936.00 | 877,600 |
| Dec 19, 2023 | 880.00 | 904.00 | 874.00 | 900.00 | 900.00 | 381,400 |
| Dec 18, 2023 | 898.00 | 925.00 | 876.00 | 889.00 | 889.00 | 639,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.